NIFTY 50 19,250 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹15.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹15.8 | ₹15.8 | ₹6.4 | ₹7.8 | 1,802 | 4,100 |
| 27 Apr 2022 | ₹7.85 | ₹9.35 | ₹5.6 | ₹7.9 | 1,301 | 3,950 |
| 28 Apr 2022 | ₹7.9 | ₹9.45 | ₹7.05 | ₹7.55 | 1,101 | 3,900 |
| 29 Apr 2022 | ₹7.5 | ₹8.95 | ₹4.6 | ₹4.6 | 851 | 4,050 |
| 2 May 2022 | ₹5.7 | ₹5.7 | ₹5.6 | ₹5.6 | 551 | 4,100 |
| 4 May 2022 | ₹4.6 | ₹8.15 | ₹4.6 | ₹7.45 | 2,051 | 4,200 |
| 5 May 2022 | ₹5.35 | ₹6.95 | ₹4.75 | ₹5.45 | 2,752 | 4,150 |
| 6 May 2022 | ₹5.5 | ₹7.35 | ₹3.85 | ₹3.95 | 2,251 | 4,500 |
| 9 May 2022 | ₹3.95 | ₹4.35 | ₹2.65 | ₹4.35 | 951 | 4,550 |
| 10 May 2022 | ₹4.3 | ₹4.85 | ₹3.25 | ₹3.25 | 2,001 | 4,950 |
| 11 May 2022 | ₹3.4 | ₹4.95 | ₹3.2 | ₹3.2 | 1,651 | 5,000 |
| 12 May 2022 | ₹3.4 | ₹4.7 | ₹2.6 | ₹4.1 | 2,751 | 5,200 |
| 13 May 2022 | ₹3.25 | ₹3.25 | ₹2.35 | ₹2.65 | 1,551 | 5,600 |
| 16 May 2022 | ₹2.45 | ₹2.55 | ₹2.1 | ₹2.25 | 2,002 | 5,600 |
| 17 May 2022 | ₹2.2 | ₹3 | ₹1.4 | ₹1.4 | 1,401 | 5,600 |
| 18 May 2022 | ₹1.5 | ₹2.1 | ₹1.45 | ₹1.6 | 2,501 | 6,850 |
| 19 May 2022 | ₹1.5 | ₹1.85 | ₹1.1 | ₹1.35 | 9,002 | 7,650 |
| 20 May 2022 | ₹1.4 | ₹1.4 | ₹0.8 | ₹0.9 | 67,202 | 11,350 |
| 23 May 2022 | ₹0.95 | ₹0.95 | ₹0.6 | ₹0.65 | 2,95,151 | 8,950 |
| 24 May 2022 | ₹0.75 | ₹0.75 | ₹0.6 | ₹0.6 | 1,02,651 | 8,050 |
| 25 May 2022 | ₹0.7 | ₹0.7 | ₹0.4 | ₹0.45 | 1,92,652 | 8,500 |
| 26 May 2022 | ₹0.4 | ₹0.4 | ₹0.05 | ₹0.05 | 10,901 | 9,250 |